New China Life Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	30.190	30.600	29.960	30.390	30.390	8,319,794
2024-04-24	29.690	30.460	29.680	30.330	30.330	13,053,460
2024-04-23	29.940	30.180	29.400	29.540	29.540	8,776,341
2024-04-22	30.000	30.750	29.930	29.990	29.990	11,570,789
2024-04-19	30.160	30.570	29.820	29.950	29.950	13,087,177
2024-04-18	29.150	31.060	29.090	30.490	30.490	25,809,442
2024-04-17	28.630	29.220	28.280	29.220	29.220	10,341,036
2024-04-16	29.060	29.230	28.450	28.550	28.550	9,952,744
2024-04-15	27.920	29.190	27.870	29.160	29.160	15,010,899
2024-04-12	28.990	29.140	27.680	27.920	27.920	14,242,526
2024-04-11	28.870	29.290	28.750	29.050	29.050	5,987,423
2024-04-10	29.760	29.810	28.910	29.030	29.030	7,900,715
2024-04-09	29.950	30.200	29.670	29.810	29.810	6,948,014
2024-04-08	30.250	30.420	29.930	30.000	30.000	6,332,413
2024-04-03	30.560	30.790	30.370	30.520	30.520	6,279,168
2024-04-02	30.390	30.940	30.360	30.660	30.660	11,566,361
2024-04-01	29.820	30.600	29.700	30.530	30.530	11,440,574
2024-03-29	29.910	30.650	29.820	29.820	29.820	6,695,180
2024-03-28	29.920	30.450	29.350	30.160	30.160	10,741,871
2024-03-27	30.500	30.600	30.070	30.230	30.230	8,164,426
2024-03-26	30.200	30.660	30.190	30.660	30.660	8,392,468
2024-03-25	30.220	30.750	30.150	30.280	30.280	8,072,909
2024-03-22	31.100	31.170	30.330	30.600	30.600	15,170,586
2024-03-21	31.450	32.100	31.170	31.510	31.510	15,621,721
2024-03-20	31.000	31.450	30.950	31.400	31.400	10,128,225
2024-03-19	31.210	31.590	31.000	31.030	31.030	11,877,986
2024-03-18	30.900	31.370	30.740	31.350	31.350	13,734,409
2024-03-15	30.800	30.920	30.580	30.830	30.830	10,058,207
2024-03-14	30.750	31.180	30.600	30.870	30.870	12,303,269
2024-03-13	32.210	32.280	30.910	30.970	30.970	30,822,323
2024-03-12	31.980	32.590	31.760	32.320	32.320	20,525,111
2024-03-11	31.400	32.040	31.340	31.980	31.980	16,122,769
2024-03-08	31.300	31.460	30.860	31.440	31.440	14,137,432
2024-03-07	31.650	32.030	31.270	31.360	31.360	16,869,652
2024-03-06	31.680	31.910	31.430	31.600	31.600	13,982,703
2024-03-05	31.470	31.930	31.250	31.910	31.910	24,080,414
2024-03-04	32.530	32.530	31.310	31.690	31.690	31,328,923
2024-03-01	32.590	33.190	32.240	33.150	33.150	19,274,504
2024-02-29	32.000	32.800	31.940	32.800	32.800	14,217,262
2024-02-28	32.980	33.440	32.210	32.250	32.250	21,246,996
2024-02-27	32.600	32.920	32.400	32.920	32.920	15,511,964
2024-02-26	33.450	33.600	32.650	32.720	32.720	16,198,356
2024-02-23	33.800	34.400	33.550	33.730	33.730	19,923,238
2024-02-22	32.600	33.820	32.500	33.820	33.820	26,367,447
2024-02-21	30.800	34.160	30.680	33.000	33.000	38,646,478
2024-02-20	30.900	31.200	30.640	31.050	31.050	13,828,766
2024-02-19	30.750	31.250	30.470	31.190	31.190	18,693,048
2024-02-08	30.700	31.050	30.110	30.590	30.590	22,720,002
2024-02-07	30.030	30.370	29.650	30.370	30.370	21,840,157
2024-02-06	29.000	30.210	28.040	30.050	30.050	24,487,215
2024-02-05	28.790	29.580	28.040	29.000	29.000	16,894,018
2024-02-02	29.650	29.950	28.390	29.200	29.200	16,408,334
2024-02-01	30.330	30.380	29.510	29.640	29.640	18,787,345
2024-01-31	30.200	31.300	29.820	30.600	30.600	21,141,768
2024-01-30	30.810	31.130	30.130	30.210	30.210	20,003,509
2024-01-29	31.370	32.150	31.030	31.270	31.270	22,088,317
2024-01-26	31.100	31.690	30.810	31.370	31.370	18,455,202
2024-01-25	29.300	31.440	29.150	31.220	31.220	29,617,946
2024-01-24	28.210	29.750	28.020	29.490	29.490	21,109,454
2024-01-23	28.050	28.500	27.350	28.200	28.200	12,241,310

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.0800 CNY
2022-08-10	1.4400 CNY
2021-08-06	1.3900 CNY
2020-08-07	1.4100 CNY
2019-08-09	0.7700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.